Newell Brands Inc. (0K7J.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0K7J.L Historical Return
If you invested $1000 in Newell Brands Inc. (0K7J.L) since IPO date, it would be worth $294.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $282.32, while $1000 invested 1 year ago would be worth $1,217.12. This corresponds to total returns of -70.59%, -71.77%, 21.71%, respectively, with annualized returns of -13.35%, -22.34%, 21.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0K7J.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.57 | 5.83 | 5.83 | 7.1 | 5.57 | 97,929 |
| July 30, 2026 | 5.28 | 5.1 | 5.1 | 5.28 | 5.01 | 1,776 |
| July 29, 2026 | 5.19 | 5.2 | 5.2 | 5.2 | 5.08 | 571 |
| July 28, 2026 | 5.18 | 5.25 | 5.25 | 5.31 | 5.18 | 1,863 |
| July 27, 2026 | 5 | 5.3 | 5.3 | 5.36 | 5 | 5,904 |
| July 23, 2026 | 5.3 | 5 | 5 | 5.3 | 5 | 4,727 |
| July 22, 2026 | 5.26 | 5.37 | 5.37 | 5.56 | 5.26 | 2,752 |
| July 21, 2026 | 5.13 | 5.19 | 5.19 | 5.23 | 5.13 | 686 |
| July 20, 2026 | 5.31 | 5.13 | 5.13 | 5.32 | 5.13 | 973 |
| July 17, 2026 | 5.48 | 5.11 | 5.11 | 5.52 | 5.11 | 7,149 |
| July 16, 2026 | 5.26 | 5.45 | 5.45 | 5.6 | 5.26 | 12,770 |
| July 15, 2026 | 5.11 | 5.21 | 5.21 | 5.31 | 5.11 | 6,391 |
| July 14, 2026 | 5.14 | 5.03 | 5.03 | 5.14 | 5.01 | 908 |
| July 13, 2026 | 5.22 | 5.04 | 5.04 | 5.26 | 5.01 | 10,321 |
| July 10, 2026 | 5.21 | 5.29 | 5.29 | 5.32 | 5.21 | 1,662 |
| July 09, 2026 | 5 | 5.18 | 5.18 | 5.18 | 5 | 1,195 |
| July 08, 2026 | 5.4 | 5.17 | 5.17 | 5.44 | 5.03 | 8,487 |
| July 07, 2026 | 5.65 | 5.64 | 5.64 | 5.72 | 5.59 | 2,765 |
| July 06, 2026 | 5.93 | 5.55 | 5.55 | 5.96 | 5.44 | 4,294 |
| July 02, 2026 | 5.82 | 5.65 | 5.65 | 5.97 | 5.65 | 13,127 |
| July 01, 2026 | 6.14 | 5.94 | 5.94 | 6.18 | 5.94 | 4,325 |
| June 30, 2026 | 6.05 | 6.02 | 6.02 | 6.12 | 5.97 | 7,500 |
| June 29, 2026 | 5.72 | 6.03 | 6.03 | 6.04 | 5.61 | 17,470 |
| June 26, 2026 | 5.94 | 5.69 | 5.69 | 6.14 | 5.69 | 11,763 |
| June 25, 2026 | 5.57 | 5.77 | 5.77 | 5.92 | 5.49 | 30,736 |
| June 24, 2026 | 5.19 | 5.45 | 5.45 | 5.49 | 5.12 | 72,935 |
| June 23, 2026 | 4.96 | 4.99 | 4.99 | 5.21 | 4.8 | 11,576 |
| June 22, 2026 | 4.99 | 5 | 5 | 5.04 | 4.86 | 3,771 |
| June 18, 2026 | 5.05 | 5.14 | 5.14 | 5.15 | 4.9 | 5,167 |
| June 17, 2026 | 4.69 | 5.03 | 5.03 | 5.25 | 4.69 | 14,183 |
| June 16, 2026 | 4.82 | 4.78 | 4.78 | 4.82 | 4.7 | 2,449 |
| June 15, 2026 | 4.99 | 4.83 | 4.83 | 5.02 | 4.78 | 5,777 |
| June 12, 2026 | 4.6 | 4.92 | 4.92 | 4.98 | 4.6 | 7,574 |
| June 11, 2026 | 4.4 | 4.49 | 4.49 | 4.49 | 4.3 | 684 |
| June 10, 2026 | 4.38 | 4.61 | 4.61 | 4.76 | 4.28 | 1,768 |
| June 09, 2026 | 4.24 | 4.51 | 4.51 | 4.51 | 4.23 | 50,644 |
| June 08, 2026 | 3.73 | 4.13 | 4.13 | 4.2 | 3.73 | 4,948 |
| June 05, 2026 | 3.84 | 3.91 | 3.91 | 3.92 | 3.71 | 10,985 |
| June 04, 2026 | 3.48 | 3.71 | 3.71 | 3.71 | 3.47 | 57,215 |
| June 03, 2026 | 3.26 | 3.38 | 3.38 | 3.38 | 3.2 | 4,031 |
| June 02, 2026 | 3.45 | 3.33 | 3.33 | 3.45 | 3.31 | 7,462 |
| June 01, 2026 | 3.4 | 3.3 | 3.3 | 3.43 | 3.28 | 8,505 |
| May 29, 2026 | 3.57 | 3.48 | 3.48 | 3.57 | 3.47 | 2,034 |
| May 28, 2026 | 3.67 | 3.52 | 3.52 | 3.67 | 3.51 | 1,526 |
| May 27, 2026 | 3.64 | 3.67 | 3.67 | 3.75 | 3.64 | 10,794 |
| May 26, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.63 | 871 |
| May 22, 2026 | 3.6 | 3.6 | 3.6 | 3.64 | 3.55 | 2,339 |
| May 21, 2026 | 3.62 | 3.6 | 3.6 | 3.62 | 3.47 | 1,738 |
| May 20, 2026 | 3.4 | 3.48 | 3.48 | 3.58 | 3.37 | 5,246 |
| May 19, 2026 | 3.85 | 3.56 | 3.56 | 3.85 | 3.55 | 3,069 |
| May 18, 2026 | 3.85 | 3.68 | 3.68 | 3.88 | 3.68 | 1,440 |
| May 15, 2026 | 3.99 | 3.9 | 3.9 | 4 | 3.77 | 2,702 |
| May 14, 2026 | 4.09 | 4.02 | 4.02 | 4.09 | 4.02 | 13 |
| May 13, 2026 | 4.11 | 4.08 | 4.08 | 4.11 | 4 | 2,859 |
| May 12, 2026 | 4.06 | 4.06 | 4.06 | 4.09 | 4.05 | 372 |
| May 11, 2026 | 4.58 | 4.03 | 4.03 | 4.6 | 4.03 | 4,579 |
| May 08, 2026 | 4.48 | 4.47 | 4.47 | 4.53 | 4.47 | 376 |
| May 07, 2026 | 4.62 | 4.5 | 4.5 | 4.65 | 4.5 | 5,621 |
| May 06, 2026 | 4.5 | 4.64 | 4.64 | 4.65 | 4.5 | 2,388 |
| May 05, 2026 | 4.65 | 4.52 | 4.52 | 4.66 | 4.46 | 37,655 |
AD
